Academy Sports Outdoors Inc (ASO) Historical Stock Data
58.12 ↑0.59 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASO is up 0.30% a day on average. There have been 17 days where Academy Sports Outdoors Inc closed green and 13 days where ASO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 58.47 | 57.53 | ↓$0.94 (-1.61%) | 57.47 | 58.85 | 1.03M |
| 2024-12-30 | 58.99 | 57.92 | ↓$1.07 (-1.81%) | 57.14 | 59.14 | 1.94M |
| 2024-12-27 | 60.88 | 60.05 | ↓$0.83 (-1.36%) | 59.91 | 61.08 | 1.21M |
| 2024-12-26 | 58.57 | 61.17 | ↑$2.60 (4.44%) | 58.49 | 61.25 | 1.98M |
| 2024-12-24 | 57.48 | 58.20 | ↑$0.72 (1.25%) | 56.87 | 58.28 | 0.92M |
| 2024-12-23 | 55.64 | 57.20 | ↑$1.56 (2.80%) | 55.38 | 57.26 | 1.16M |
| 2024-12-20 | 55.02 | 55.64 | ↑$0.62 (1.13%) | 54.80 | 56.80 | 3.13M |
| 2024-12-19 | 56.56 | 55.59 | ↓$0.97 (-1.71%) | 54.75 | 57.21 | 1.85M |
| 2024-12-18 | 56.85 | 55.95 | ↓$0.90 (-1.58%) | 55.92 | 58.63 | 3.12M |
| 2024-12-17 | 54.91 | 56.01 | ↑$1.10 (2.00%) | 53.53 | 56.43 | 2.39M |
| 2024-12-16 | 54.27 | 54.98 | ↑$0.71 (1.31%) | 53.82 | 55.99 | 1.64M |
| 2024-12-13 | 53.09 | 54.31 | ↑$1.22 (2.30%) | 53.00 | 54.66 | 1.55M |
| 2024-12-12 | 54.18 | 53.30 | ↓$0.88 (-1.62%) | 53.16 | 54.78 | 2.29M |
| 2024-12-11 | 52.48 | 54.52 | ↑$2.04 (3.89%) | 52.02 | 56.15 | 2.88M |
| 2024-12-10 | 50.50 | 52.58 | ↑$2.08 (4.12%) | 49.55 | 53.14 | 4.17M |
| 2024-12-09 | 51.15 | 50.41 | ↓$0.74 (-1.45%) | 49.75 | 51.74 | 3.63M |
| 2024-12-06 | 50.29 | 50.40 | ↑$0.11 (0.22%) | 49.82 | 51.66 | 1.98M |
| 2024-12-05 | 52.21 | 49.30 | ↓$2.91 (-5.57%) | 49.11 | 52.21 | 1.71M |
| 2024-12-04 | 49.55 | 49.45 | ↓$0.10 (-0.20%) | 48.96 | 50.35 | 1.44M |
| 2024-12-03 | 50.88 | 49.96 | ↓$0.92 (-1.81%) | 49.65 | 50.94 | 1.28M |
| 2024-12-02 | 49.50 | 50.56 | ↑$1.06 (2.14%) | 48.37 | 51.03 | 1.94M |
| 2024-11-29 | 49.52 | 49.25 | ↓$0.27 (-0.55%) | 48.77 | 49.71 | 875.84K |
| 2024-11-27 | 48.81 | 48.85 | ↑$0.04 (0.08%) | 47.89 | 49.26 | 1.16M |
| 2024-11-26 | 49.21 | 48.01 | ↓$1.20 (-2.44%) | 47.81 | 49.86 | 1.94M |
| 2024-11-25 | 47.83 | 49.44 | ↑$1.61 (3.37%) | 47.63 | 50.60 | 2.10M |
| 2024-11-22 | 46.11 | 46.64 | ↑$0.53 (1.15%) | 46.11 | 47.25 | 1.52M |
| 2024-11-21 | 45.33 | 45.79 | ↑$0.46 (1.01%) | 44.78 | 45.85 | 1.58M |
| 2024-11-20 | 45.20 | 45.26 | ↑$0.06 (0.13%) | 44.79 | 46.43 | 2.02M |
| 2024-11-19 | 45.26 | 46.03 | ↑$0.77 (1.70%) | 44.73 | 46.35 | 2.43M |
| 2024-11-18 | 47.78 | 46.60 | ↓$1.18 (-2.47%) | 46.29 | 48.02 | 2.06M |
Create an account or log in to view more rows.
$ASO another bear trap
$ASO who here can't stand the CEO?
$ASO go to the bathroom
come back to green! I like it!
$ASO nice day!
$ASO LFGGGGGG
$ASO R-E-L-A-X Green is coming
$ASO Shorts are calling in all the favors
$ASO go to the bathroom
come back to green! I like it!
$ASO what a horse shit show!
$ASO see you on the moon